Briggs & Stratton Corporation Historical Stock Prices

BGG 
$19.3
*  
0.19
0.97%
Get BGG Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BGG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.49  19.59  19.195  19.30 463,266
07/10/2014 19.43 19.65 19.35 19.49 658,677
07/09/2014 20.15 20.2 19.88 20.01 401,527
07/08/2014 20.19 20.19 19.98 20.1 249,460
07/07/2014 20.29 20.3 20.08 20.23 340,480
07/03/2014 20.32 20.51 20.25 20.32 212,822
07/02/2014 20.63 20.75 20.21 20.26 247,918
07/01/2014 20.54 20.9 20.46 20.69 437,778
06/30/2014 20.54 20.54 20.23 20.46 307,607
06/27/2014 20.12 20.66 20.12 20.6 587,349
06/26/2014 20.26 20.26 19.96 20.25 212,342
06/25/2014 20.02 20.39 19.94 20.26 434,542
06/24/2014 20.04 20.54 19.87 20.1 394,260
06/23/2014 20.34 20.48 19.955 20.05 362,365
06/20/2014 20.22 20.481 20.22 20.37 441,268
06/19/2014 20.27 20.47 20.18 20.3 251,191
06/18/2014 20.31 20.44 20.12 20.27 255,457
06/17/2014 19.76 20.35 19.7 20.31 731,787
06/16/2014 19.72 19.82 19.62 19.79 409,705
06/13/2014 20.01 20.01 19.65 19.71 375,131
06/12/2014 20.13 20.28 19.89 19.91 393,161
06/11/2014 20.39 20.425 20.07 20.17 431,251
06/10/2014 20.68 20.84 20.52 20.56 344,304
06/09/2014 20.92 21.1 20.77 20.86 796,809
06/06/2014 20.49 21 20.49 20.91 445,660
06/05/2014 20.44 20.47 20.14 20.37 623,898
06/04/2014 20.37 20.57 20.26 20.3 297,713
06/03/2014 20.59 20.881 20.45 20.53 209,674
06/02/2014 20.61 20.73 20.17 20.67 274,963
05/30/2014 20.97 20.98 20.58 20.58 294,642
05/29/2014 21.04 21.14 20.89 20.99 367,350
05/28/2014 21.05 21.15 20.9 21.01 380,098
05/27/2014 20.76 21.157 20.76 21.08 434,660
05/23/2014 20.34 20.58 20.2225 20.54 305,006
05/22/2014 20.25 20.62 20.25 20.28 277,304
05/21/2014 20.11 20.38 20.1 20.19 447,463
05/20/2014 20.33 20.33 19.92 20.04 451,565
05/19/2014 20.32 20.57 20.32 20.4 278,773
05/16/2014 20.32 20.43 20.16 20.42 245,039
05/15/2014 20.34 20.43 20.02 20.37 433,436
05/14/2014 20.98 21.02 20.39 20.46 440,931
05/13/2014 21.62 21.75 20.94 20.98 530,392
05/12/2014 21 21.75 21 21.6 731,943
05/09/2014 20.27 20.9 20.13 20.9 608,244
05/08/2014 20.54 20.8 20.255 20.32 463,700
05/07/2014 20.75 20.84 20.44 20.56 518,057
05/06/2014 21.28 21.3 20.64 20.67 559,160
05/05/2014 21.36 21.5 21.08 21.31 373,349
05/02/2014 21.47 21.82 21.33 21.53 369,052
05/01/2014 21.33 21.71 21.16 21.44 502,381
04/30/2014 21.63 21.63 21.24 21.37 784,358
04/29/2014 22.17 22.25 21.71 21.72 436,618
04/28/2014 22.05 22.14 21.47 22 677,485
04/25/2014 21.93 22.12 21.05 22.05 814,868
04/24/2014 22.1 22.18 21.5 22.04 645,143
04/23/2014 22.51 22.51 21.6 22.07 923,942
04/22/2014 22.62 22.93 22.52 22.78 345,349
04/21/2014 22.3 22.81 22.3 22.65 371,407
04/17/2014 21.9 22.48 21.9 22.28 219,327
04/16/2014 21.98 22.045 21.69 21.93 298,807
04/15/2014 21.86 22.02 21.4 21.78 235,827
04/14/2014 22 22 21.59 21.84 417,618
04/11/2014 22.23 22.45 21.59 21.81 391,473
04/10/2014 22.67 22.86 22.26 22.4 257,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?